Spot 17.76
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.74 | 6.80 | 4.77 | +1.00 | 91.8% | 13 | — | — | — | — | 0.26 | — |
| — | 4.05 | 4.65 | 4.35 | +1.00 | 70.9% | 13.5 | 70.9% | +0.00 | — | — | 0.25 | — |
| — | 2.96 | 3.85 | 3.40 | +1.00 | 56.2% | 14 | 56.2% | +0.00 | — | — | 0.25 | — |
| — | 2.83 | 3.35 | 3.09 | +1.00 | 46.8% | 14.5 | 46.8% | +0.00 | — | — | 0.06 | — |
| — | 2.41 | 3.20 | 2.81 | +1.00 | 42.2% | 15 | 42.2% | +0.00 | — | — | 0.02 | — |
| — | 2.07 | 2.64 | 2.35 | +1.00 | 41.6% | 15.5 | 41.6% | -0.00 | — | — | 0.01 | — |
| — | 1.63 | 1.85 | 1.74 | +1.00 | 43.9% | 16 | 43.9% | -0.00 | — | — | 0.01 | — |
| — | 1.17 | 1.38 | 1.27 | +0.99 | 46.5% | 16.5 | 46.5% | -0.01 | — | — | 0.01 | — |
| — | 0.58 | 0.85 | 0.71 | +0.89 | 46.0% | 17 | 46.0% | -0.11 | — | — | 0.02 | — |
| — | 0.29 | 0.37 | 0.33 | +0.59 | 46.6% | 17.5 | 46.6% | -0.41 | 0.07 | 0.06 | 0.08 | — |
| — | 0.09 | 0.13 | 0.11 | +0.28 | 55.2% | 18 | 55.2% | -0.72 | 0.37 | 0.29 | 0.45 | — |
| — | 0.03 | 0.06 | 0.04 | +0.13 | 69.8% | 18.5 | 69.8% | -0.87 | 0.79 | 0.70 | 0.88 | — |
| — | 0.02 | 0.07 | 0.04 | +0.07 | 87.0% | 19 | 87.0% | -0.93 | 1.27 | 1.18 | 1.37 | — |
| — | — | 0.02 | — | +0.04 | 105.0% | 19.5 | 105.0% | -0.96 | 1.72 | 1.52 | 1.91 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 123.0% | 20 | 123.0% | -0.98 | 2.28 | 2.19 | 2.37 | — |
| — | — | 0.03 | — | +0.01 | 139.0% | 20.5 | 139.0% | -0.99 | 2.30 | 1.45 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 152.5% | 21 | 152.5% | -0.99 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.07 | — | +0.01 | 163.4% | 21.5 | 163.4% | -1.00 | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.07 | — | +0.00 | 172.5% | 22 | 172.5% | -1.00 | 4.15 | 3.00 | 5.30 | — |
| — | — | 0.07 | — | +0.00 | 180.6% | 22.5 | 180.6% | -1.00 | 4.65 | 3.60 | 5.70 | — |
| — | — | 0.07 | — | +0.00 | 188.0% | 23 | 188.0% | -1.00 | 5.22 | 3.20 | 7.25 | — |
| — | — | 0.07 | — | +0.00 | 194.8% | 23.5 | 194.8% | -1.00 | 5.88 | 5.45 | 6.30 | — |
| — | — | 0.06 | — | +0.00 | 201.0% | 24 | 201.0% | -1.00 | 5.97 | 5.45 | 6.50 | — |
| — | — | 0.06 | — | +0.00 | 206.5% | 24.5 | 206.5% | -1.00 | 6.72 | 5.55 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 211.3% | 25 | 211.3% | -1.00 | 7.30 | 7.10 | 7.50 | — |
| — | — | 0.07 | — | +0.00 | 215.5% | 25.5 | 215.5% | -1.00 | 7.30 | 6.50 | 8.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.